Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.409 | 6.457 | 6.365 | 6.417 | 4,375,260 | -0.04(-0.56%) |
Sep 27, 2012 | 6.370 | 6.497 | 6.315 | 6.453 | 5,057,186 | +0.14(+2.23%) |
Sep 26, 2012 | 6.390 | 6.390 | 6.304 | 6.312 | 3,519,119 | -0.07(-1.12%) |
Sep 25, 2012 | 6.577 | 6.580 | 6.359 | 6.384 | 5,306,441 | -0.15(-2.32%) |
Sep 24, 2012 | 6.516 | 6.585 | 6.412 | 6.536 | 4,999,527 | -0.02(-0.29%) |
Sep 21, 2012 | 6.574 | 6.593 | 6.514 | 6.555 | 6,796,909 | +0.02(+0.38%) |
Sep 20, 2012 | 6.585 | 6.593 | 6.500 | 6.530 | 4,839,186 | -0.08(-1.25%) |
Sep 19, 2012 | 6.503 | 6.618 | 6.475 | 6.613 | 7,060,580 | +0.10(+1.52%) |
Sep 18, 2012 | 6.605 | 6.624 | 6.508 | 6.514 | 4,577,494 | -0.13(-1.95%) |
Sep 17, 2012 | 6.723 | 6.737 | 6.580 | 6.643 | 5,985,235 | -0.10(-1.47%) |
Sep 14, 2012 | 6.684 | 6.751 | 6.662 | 6.742 | 6,004,300 | +0.07(+1.07%) |
Sep 13, 2012 | 6.549 | 6.684 | 6.519 | 6.671 | 4,209,581 | +0.11(+1.68%) |
Sep 12, 2012 | 6.489 | 6.563 | 6.475 | 6.560 | 3,269,341 | +0.08(+1.19%) |
Sep 11, 2012 | 6.445 | 6.549 | 6.437 | 6.483 | 4,424,952 | +0.02(+0.32%) |
Sep 10, 2012 | 6.470 | 6.561 | 6.444 | 6.463 | 2,932,837 | -0.04(-0.61%) |
Sep 07, 2012 | 6.511 | 6.557 | 6.489 | 6.502 | 4,198,902 | +0.00(+0.00%) |
Sep 06, 2012 | 6.420 | 6.511 | 6.390 | 6.502 | 4,025,513 | +0.12(+1.93%) |
Sep 05, 2012 | 6.382 | 6.393 | 6.302 | 6.379 | 4,701,984 | +0.01(+0.13%) |
Sep 04, 2012 | 6.245 | 6.385 | 6.237 | 6.371 | 4,192,209 | +0.10(+1.66%) |
Aug 31, 2012 | 6.250 | 6.286 | 6.193 | 6.267 | 4,427,938 | +0.02(+0.35%) |
Aug 30, 2012 | 6.250 | 6.267 | 6.198 | 6.245 | 3,688,551 | -0.06(-0.91%) |
Aug 29, 2012 | 6.344 | 6.357 | 6.283 | 6.302 | 4,274,375 | +0.03(+0.44%) |
Aug 27, 2012 | 6.281 | 6.322 | 6.248 | 6.275 | 3,569,683 | +0.04(+0.57%) |
Aug 24, 2012 | 6.237 | 6.270 | 6.163 | 6.239 | 6,078,203 | -0.03(-0.44%) |
Aug 23, 2012 | 6.335 | 6.349 | 6.256 | 6.267 | 4,661,484 | -0.09(-1.38%) |
Aug 22, 2012 | 6.475 | 6.475 | 6.311 | 6.354 | 5,464,037 | -0.14(-2.21%) |
Aug 21, 2012 | 6.486 | 6.611 | 6.437 | 6.498 | 6,426,427 | +0.05(+0.74%) |
Aug 20, 2012 | 6.481 | 6.489 | 6.428 | 6.450 | 3,358,650 | -0.01(-0.21%) |
Aug 17, 2012 | 6.426 | 6.505 | 6.382 | 6.464 | 4,626,661 | +0.05(+0.73%) |
Aug 16, 2012 | 6.363 | 6.433 | 6.344 | 6.418 | 5,056,661 | +0.03(+0.51%) |
Aug 15, 2012 | 6.341 | 6.407 | 6.341 | 6.385 | 2,777,924 | +0.03(+0.52%) |
Aug 14, 2012 | 6.420 | 6.448 | 6.330 | 6.352 | 3,408,964 | -0.05(-0.86%) |
Aug 13, 2012 | 6.407 | 6.445 | 6.360 | 6.407 | 3,105,945 | +0.01(+0.09%) |
Aug 10, 2012 | 6.357 | 6.407 | 6.346 | 6.401 | 3,031,045 | +0.02(+0.30%) |
Aug 09, 2012 | 6.363 | 6.404 | 6.326 | 6.382 | 2,765,797 | +0.00(+0.04%) |
Aug 08, 2012 | 6.354 | 6.431 | 6.354 | 6.379 | 4,039,859 | -0.03(-0.47%) |
Aug 07, 2012 | 6.387 | 6.467 | 6.365 | 6.409 | 3,642,382 | +0.07(+1.04%) |
Aug 06, 2012 | 6.322 | 6.396 | 6.316 | 6.344 | 3,304,661 | +0.05(+0.83%) |
Aug 03, 2012 | 6.322 | 6.415 | 6.281 | 6.291 | 7,183,605 | +0.09(+1.46%) |
Aug 02, 2012 | 6.212 | 6.264 | 6.124 | 6.201 | 6,921,407 | -0.04(-0.70%) |
Aug 01, 2012 | 6.261 | 6.338 | 6.199 | 6.245 | 7,626,946 | +0.02(+0.40%) |
Jul 31, 2012 | 6.291 | 6.291 | 6.165 | 6.220 | 8,731,676 | -0.13(-1.99%) |
Jul 30, 2012 | 6.365 | 6.428 | 6.278 | 6.346 | 5,372,734 | -0.02(-0.39%) |
Jul 27, 2012 | 6.420 | 6.439 | 6.338 | 6.371 | 8,653,102 | +0.01(+0.17%) |
Jul 26, 2012 | 6.376 | 6.387 | 6.311 | 6.360 | 5,936,764 | +0.09(+1.49%) |
Jul 25, 2012 | 6.248 | 6.370 | 6.146 | 6.267 | 11,106,256 | +0.28(+4.76%) |
Jul 24, 2012 | 6.059 | 6.105 | 5.954 | 5.982 | 5,835,129 | -0.09(-1.44%) |
Jul 23, 2012 | 6.042 | 6.094 | 6.004 | 6.070 | 2,916,750 | -0.06(-0.98%) |
Jul 20, 2012 | 6.182 | 6.187 | 6.070 | 6.130 | 3,509,271 | -0.12(-1.93%) |
Jul 19, 2012 | 6.281 | 6.311 | 6.198 | 6.250 | 3,696,346 | -0.02(-0.39%) |
Jul 18, 2012 | 6.215 | 6.297 | 6.201 | 6.275 | 3,049,555 | +0.04(+0.62%) |
Jul 17, 2012 | 6.250 | 6.250 | 6.144 | 6.237 | 3,022,013 | +0.07(+1.11%) |
Jul 16, 2012 | 6.174 | 6.239 | 6.122 | 6.168 | 3,642,485 | -0.01(-0.22%) |
Jul 13, 2012 | 6.042 | 6.217 | 6.031 | 6.182 | 4,831,136 | +0.14(+2.36%) |
Jul 12, 2012 | 5.998 | 6.059 | 5.923 | 6.039 | 3,681,668 | -0.02(-0.27%) |
Jul 11, 2012 | 5.941 | 6.078 | 5.933 | 6.056 | 4,548,050 | +0.12(+2.03%) |
Jul 10, 2012 | 6.015 | 6.083 | 5.913 | 5.935 | 4,453,111 | -0.05(-0.87%) |
Jul 09, 2012 | 6.053 | 6.086 | 5.960 | 5.987 | 5,124,955 | -0.10(-1.67%) |
Jul 06, 2012 | 6.124 | 6.135 | 6.045 | 6.089 | 3,715,089 | -0.09(-1.46%) |
Jul 05, 2012 | 6.209 | 6.259 | 6.165 | 6.179 | 4,002,190 | -0.06(-0.92%) |
Jul 03, 2012 | 6.261 | 6.281 | 6.223 | 6.237 | 1,863,276 | -0.04(-0.57%) |